3571 (株)ソトー の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-1770571570571318,000713
2024-05-1670971370370416,400704
2024-05-1570971570370321,600703
2024-05-1470070770070613,900706
2024-05-1369470469469923,700699
2024-05-1069670269469431,300694
2024-05-09696744692694157,000694
2024-05-086966966936939,800693
2024-05-076956966936946,900694
2024-05-026936966916958,400695
2024-05-016896936886937,500693
2024-04-306906906886905,500690
2024-04-2669269568468447,200684
2024-04-256926976926957,200695
2024-04-246936956916937,500693
2024-04-236946976916914,500691
2024-04-226926956916945,800694
2024-04-1969869869069014,600690
2024-04-186936996936967,400696
2024-04-176966996956957,400695
2024-04-167047046966969,900696
2024-04-157027037017012,900701
2024-04-127017057017056,700705
2024-04-1170570669970111,700701
2024-04-1070870969970311,200703
2024-04-0970871170170616,600706
2024-04-087117137067096,100709
2024-04-057037097027096,900709
2024-04-0470671370570913,500709
2024-04-0370870870270410,700704
2024-04-0271072170770815,100708
2024-04-017137137097106,300710
2024-03-297127167087135,800713
2024-03-2872172570970914,400709
2024-03-2772374471872728,600727
2024-03-2672673772372315,800723
2024-03-2572472872372315,500723
2024-03-2272072571472114,100721
2024-03-2171972071371715,400717
2024-03-1970671570671510,300715
2024-03-187087107037059,200705
2024-03-157007087007018,800701
2024-03-147007026997016,600701
2024-03-137047046987006,100700
2024-03-127087087007008,900700
2024-03-1170471569870111,200701
2024-03-0868972068871250,100712
2024-03-076916946906909,300690
2024-03-0668969468969111,700691
2024-03-0569069368969016,100690
2024-03-0469169369069116,200691
2024-03-0169169369169315,800693
2024-02-2969169569069112,200691
2024-02-2868869368869016,800690
2024-02-276936936886889,700688
2024-02-2669169468869114,800691
2024-02-226896936896914,800691
2024-02-216936936876879,200687
2024-02-2069669969269311,100693
2024-02-1968869568869510,700695
2024-02-1668569268469212,200692
2024-02-1569069168568519,800685
2024-02-1469569568968915,300689
2024-02-1370570668869750,500697
2024-02-09701771694699159,400699
2024-02-0869370169070113,600701
2024-02-0769269368968917,000689
2024-02-066966966916925,300692
2024-02-0570070269369311,500693
2024-02-0269069968969327,500693
2024-02-016896896856899,300689
2024-01-316866896856898,800689
2024-01-3069269568368364,200683
2024-01-2969069568869510,500695
2024-01-266896906876885,800688
2024-01-256886906866886,900688
2024-01-246876916876888,700688
2024-01-2368869268768712,700687
2024-01-2269069368568813,700688
2024-01-1969469468868811,700688
2024-01-186916946916915,600691
2024-01-176967006916918,900691
2024-01-167027036966969,900696
2024-01-157047047007019,700701
2024-01-1270070169069824,800698
2024-01-117027047007015,200701
2024-01-107027036987036,200703
2024-01-097027057017035,400703
2024-01-057107107007019,600701
2024-01-0469270469070410,100704

分割・併合履歴 : [1985-11-27]1株→1.1株